AB Electrolux (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	86.160	87.100	85.320	87.100	47.919	2,584,159
2024-11-13	87.880	88.600	84.980	86.160	47.402	4,213,306
2024-11-12	92.420	93.680	88.440	88.440	48.656	4,785,508
2024-11-11	92.340	94.600	92.340	93.240	51.297	2,660,111
2024-11-08	92.640	93.420	90.900	91.840	50.527	2,565,266
2024-11-07	89.400	93.240	89.400	92.280	50.769	3,362,310
2024-11-06	94.120	94.800	88.740	89.060	48.997	5,212,692
2024-11-05	90.540	91.740	90.000	90.480	49.779	2,942,148
2024-11-04	89.260	91.200	89.260	90.540	49.812	3,741,314
2024-11-01	88.920	90.140	88.920	89.120	49.030	1,403,385
2024-10-31	90.480	91.240	89.100	89.200	49.075	4,944,734
2024-10-30	90.080	92.220	90.080	90.680	49.889	3,426,551
2024-10-29	91.000	92.680	90.820	90.820	49.966	4,710,318
2024-10-28	88.120	91.600	86.640	90.920	50.021	13,229,912
2024-10-25	94.500	97.000	87.140	88.720	48.810	29,303,786
2024-10-24	100.35	104.60	99.720	103.90	57.162	3,696,911
2024-10-23	99.420	100.55	99.300	99.880	54.950	1,267,590
2024-10-22	99.720	100.40	98.560	100.00	55.016	1,806,412
2024-10-21	102.55	104.00	98.840	99.720	54.862	2,016,535
2024-10-18	100.65	102.90	100.50	102.50	56.392	1,979,304
2024-10-17	103.00	103.00	100.15	100.40	55.236	1,890,903
2024-10-16	98.800	103.20	97.700	102.35	56.309	2,568,120
2024-10-15	99.900	100.70	98.620	99.960	54.994	1,695,682
2024-10-14	99.420	99.940	96.500	99.900	54.961	2,608,837
2024-10-11	99.460	100.95	99.020	99.440	54.708	1,288,984
2024-10-10	101.80	102.20	99.080	99.460	54.719	1,676,221
2024-10-09	102.15	102.75	100.25	101.80	56.007	1,595,815
2024-10-08	101.35	101.85	100.15	101.65	55.924	1,869,271
2024-10-07	104.20	104.45	102.00	103.35	56.859	1,452,109
2024-10-04	100.55	104.25	100.45	103.60	56.997	2,512,885
2024-10-03	100.90	101.40	99.440	100.80	55.456	1,511,947
2024-10-02	99.000	101.00	98.340	100.90	55.511	2,244,257
2024-10-01	98.520	102.65	98.020	98.320	54.092	3,365,970
2024-09-30	100.00	100.50	98.040	98.540	54.213	2,106,270
2024-09-27	100.00	102.10	99.900	100.25	55.154	3,957,165
2024-09-26	98.600	100.35	97.720	99.660	54.829	3,356,711
2024-09-25	97.700	98.980	94.820	97.080	53.410	2,767,190
2024-09-24	98.600	99.700	97.900	98.060	53.949	2,076,545
2024-09-23	95.100	97.980	93.980	97.040	53.388	2,552,692
2024-09-20	99.040	99.820	95.280	95.280	52.419	4,356,653
2024-09-19	98.900	100.60	98.600	99.300	54.631	2,415,276
2024-09-18	96.400	98.000	96.000	97.720	53.762	1,499,580
2024-09-17	95.000	96.800	94.900	96.540	53.113	1,587,443
2024-09-16	96.000	96.120	94.800	95.280	52.419	1,143,869
2024-09-13	92.880	96.100	92.880	96.000	52.816	2,683,371
2024-09-12	94.000	94.500	92.140	92.200	50.725	3,624,176
2024-09-11	96.880	98.600	90.280	92.360	50.813	5,736,010
2024-09-10	99.220	100.25	96.220	96.980	53.355	2,303,869
2024-09-09	96.440	99.460	96.000	99.220	54.587	2,474,800
2024-09-06	96.000	96.800	94.660	96.440	53.058	2,189,239
2024-09-05	95.080	98.560	94.800	96.740	53.223	2,499,495
2024-09-04	93.100	95.740	92.840	95.260	52.408	2,712,534
2024-09-03	96.400	96.860	94.940	94.940	52.232	1,487,180
2024-09-02	98.240	98.260	95.280	96.420	53.047	1,855,593
2024-08-30	97.140	100.10	97.100	98.680	54.290	2,256,699
2024-08-29	96.740	98.160	96.540	97.160	53.454	1,501,990
2024-08-28	97.440	98.240	96.740	97.140	53.443	1,100,172
2024-08-27	99.480	99.500	96.940	97.220	53.487	1,696,468
2024-08-26	98.280	99.900	97.800	99.580	54.785	1,461,217
2024-08-23	96.880	98.860	96.880	98.700	54.301	1,675,107

← NewerPage 9 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-26	1.4541 SEK
2022-09-29	4.6000 SEK
2022-03-31	4.6000 SEK
2021-10-04	30.9000 SEK
2021-09-28	3.6617 SEK
2021-03-26	3.6617 SEK
2020-11-04	6.4080 SEK
2020-10-01	7.7250 SEK
2020-04-01	7.7250 SEK
2019-10-10	3.3278 SEK
2019-04-11	3.3278 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.